Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.58 | 34.78 | 34.05 | 34.22 | 2,917,964 | -0.38(-1.09%) |
Sep 29, 2014 | 34.57 | 34.98 | 34.28 | 34.60 | 3,628,912 | -0.28(-0.81%) |
Sep 26, 2014 | 34.82 | 35.21 | 34.60 | 34.88 | 2,931,578 | +0.04(+0.11%) |
Sep 25, 2014 | 34.89 | 35.00 | 34.25 | 34.84 | 3,429,246 | -0.13(-0.36%) |
Sep 24, 2014 | 35.29 | 35.40 | 34.64 | 34.96 | 3,604,864 | -0.42(-1.17%) |
Sep 23, 2014 | 35.74 | 36.48 | 35.29 | 35.38 | 2,453,018 | -0.44(-1.22%) |
Sep 22, 2014 | 36.22 | 36.49 | 35.75 | 35.82 | 2,848,527 | -0.42(-1.15%) |
Sep 19, 2014 | 36.15 | 36.66 | 36.01 | 36.23 | 3,025,406 | +0.13(+0.37%) |
Sep 18, 2014 | 36.08 | 36.45 | 35.87 | 36.10 | 2,204,158 | +0.04(+0.11%) |
Sep 17, 2014 | 36.48 | 36.52 | 35.71 | 36.06 | 3,758,392 | -0.39(-1.07%) |
Sep 16, 2014 | 36.30 | 37.46 | 36.17 | 36.45 | 3,063,411 | +0.02(+0.06%) |
Sep 15, 2014 | 35.88 | 36.45 | 35.59 | 36.43 | 2,977,610 | +0.51(+1.42%) |
Sep 12, 2014 | 36.51 | 36.70 | 35.64 | 35.92 | 2,894,581 | -0.69(-1.88%) |
Sep 11, 2014 | 37.11 | 37.66 | 36.31 | 36.61 | 4,219,106 | -0.56(-1.50%) |
Sep 10, 2014 | 38.02 | 38.06 | 36.70 | 37.17 | 3,873,427 | -0.85(-2.25%) |
Sep 09, 2014 | 38.94 | 39.02 | 37.84 | 38.02 | 2,993,500 | -1.02(-2.61%) |
Sep 08, 2014 | 39.11 | 39.49 | 38.78 | 39.04 | 1,569,619 | -0.11(-0.28%) |
Sep 05, 2014 | 38.65 | 39.28 | 38.25 | 39.15 | 1,871,599 | +0.54(+1.40%) |
Sep 04, 2014 | 38.80 | 39.12 | 38.43 | 38.61 | 1,896,928 | -0.13(-0.34%) |
Sep 03, 2014 | 39.09 | 39.09 | 38.62 | 38.74 | 1,870,880 | -0.20(-0.52%) |
Sep 02, 2014 | 39.19 | 39.53 | 38.60 | 38.94 | 3,060,937 | -0.25(-0.64%) |
Aug 29, 2014 | 39.30 | 39.20 | 39.20 | 39.20 | 2,210,007 | -0.20(-0.50%) |
Aug 28, 2014 | 39.20 | 39.39 | 38.86 | 39.39 | 1,684,896 | +0.04(+0.10%) |
Aug 27, 2014 | 39.38 | 39.40 | 39.09 | 39.35 | 1,614,683 | +0.08(+0.20%) |
Aug 26, 2014 | 39.42 | 39.74 | 38.98 | 39.27 | 1,912,931 | -0.18(-0.45%) |
Aug 25, 2014 | 39.60 | 39.77 | 39.30 | 39.45 | 2,045,199 | -0.06(-0.16%) |
Aug 22, 2014 | 38.69 | 39.55 | 38.55 | 39.52 | 6,742,066 | +0.89(+2.32%) |
Aug 21, 2014 | 38.90 | 38.91 | 38.54 | 38.62 | 2,798,066 | -0.29(-0.73%) |
Aug 20, 2014 | 38.24 | 38.95 | 38.15 | 38.91 | 3,042,208 | +0.66(+1.71%) |
Aug 19, 2014 | 37.87 | 38.33 | 37.66 | 38.25 | 2,548,084 | +0.35(+0.94%) |
Aug 18, 2014 | 37.67 | 37.94 | 37.53 | 37.90 | 2,117,730 | +0.34(+0.90%) |
Aug 15, 2014 | 37.56 | 37.85 | 37.34 | 37.56 | 1,977,962 | +0.03(+0.08%) |
Aug 14, 2014 | 37.18 | 37.73 | 37.13 | 37.53 | 2,072,190 | +0.39(+1.06%) |
Aug 13, 2014 | 37.00 | 37.62 | 36.78 | 37.13 | 3,764,587 | +0.22(+0.61%) |
Aug 12, 2014 | 36.88 | 37.24 | 36.64 | 36.91 | 1,578,483 | +0.03(+0.08%) |
Aug 11, 2014 | 37.16 | 37.51 | 36.85 | 36.88 | 1,916,326 | -0.22(-0.58%) |
Aug 08, 2014 | 36.60 | 37.12 | 36.29 | 37.09 | 1,889,593 | +0.58(+1.58%) |
Aug 07, 2014 | 36.22 | 36.66 | 36.14 | 36.52 | 3,850,301 | +0.52(+1.46%) |
Aug 06, 2014 | 34.95 | 36.42 | 34.92 | 35.99 | 4,144,660 | +0.68(+1.92%) |
Aug 05, 2014 | 35.38 | 35.48 | 34.84 | 35.31 | 3,332,052 | -0.32(-0.89%) |
Aug 04, 2014 | 35.50 | 35.76 | 35.02 | 35.63 | 2,300,978 | +0.12(+0.35%) |
Aug 01, 2014 | 36.03 | 36.10 | 35.04 | 35.51 | 3,378,001 | -0.73(-2.02%) |
Jul 31, 2014 | 35.33 | 36.58 | 35.13 | 36.24 | 4,487,778 | +0.82(+2.31%) |
Jul 30, 2014 | 35.55 | 35.80 | 35.08 | 35.42 | 2,370,794 | -0.11(-0.30%) |
Jul 29, 2014 | 35.55 | 35.88 | 35.09 | 35.53 | 2,632,752 | +0.30(+0.85%) |
Jul 28, 2014 | 35.52 | 35.58 | 34.73 | 35.23 | 2,054,423 | -0.25(-0.70%) |
Jul 25, 2014 | 35.20 | 35.51 | 35.09 | 35.48 | 2,145,537 | +0.15(+0.41%) |
Jul 24, 2014 | 34.61 | 35.35 | 34.57 | 35.33 | 2,911,769 | +0.69(+1.98%) |
Jul 23, 2014 | 34.19 | 34.73 | 34.10 | 34.64 | 2,932,295 | +0.49(+1.44%) |
Jul 22, 2014 | 33.96 | 34.41 | 33.86 | 34.15 | 2,870,185 | +0.39(+1.14%) |
Jul 21, 2014 | 33.96 | 33.97 | 33.47 | 33.76 | 1,663,815 | -0.27(-0.79%) |
Jul 18, 2014 | 33.79 | 34.09 | 33.69 | 34.03 | 2,451,003 | +0.45(+1.35%) |
Jul 17, 2014 | 34.06 | 34.15 | 33.56 | 33.58 | 2,136,721 | -0.48(-1.40%) |
Jul 16, 2014 | 34.66 | 34.83 | 33.82 | 34.06 | 3,395,882 | -0.59(-1.69%) |
Jul 15, 2014 | 33.53 | 34.83 | 33.49 | 34.64 | 4,968,328 | +0.98(+2.91%) |
Jul 14, 2014 | 33.92 | 34.10 | 33.52 | 33.66 | 2,290,093 | -0.19(-0.57%) |
Jul 11, 2014 | 33.47 | 33.93 | 33.02 | 33.86 | 3,301,265 | +0.63(+1.90%) |
Jul 10, 2014 | 33.32 | 33.67 | 33.08 | 33.23 | 2,229,149 | -0.25(-0.76%) |
Jul 09, 2014 | 33.71 | 33.73 | 32.96 | 33.48 | 2,660,498 | +0.22(+0.65%) |
Jul 08, 2014 | 33.76 | 33.76 | 33.16 | 33.26 | 3,015,484 | -0.48(-1.42%) |
Jul 07, 2014 | 34.16 | 34.43 | 33.70 | 33.74 | 2,316,066 | -0.33(-0.97%) |
Jul 03, 2014 | 34.46 | 34.07 | 34.07 | 34.07 | 2,140,012 | -0.35(-1.03%) |
Jul 02, 2014 | 33.85 | 34.48 | 33.70 | 34.43 | 3,602,151 | +0.61(+1.80%) |